Computacenter

(CCC)
Sector: Software & Computer Services
2,154.00p
-16.00p -0.74
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,118.00p 2,180.00p 2,118.00p 2,154.00p 514,172
07/11/2024 2,178.00p 2,192.00p 2,168.00p 2,170.00p 364,974
06/11/2024 2,154.00p 2,194.00p 2,150.00p 2,164.00p 321,382
05/11/2024 2,164.00p 2,214.00p 2,114.00p 2,148.00p 349,656
04/11/2024 2,156.00p 2,186.00p 2,150.00p 2,164.00p 169,705
01/11/2024 2,230.00p 2,230.00p 2,168.00p 2,178.00p 297,118
31/10/2024 2,254.00p 2,272.00p 2,172.00p 2,190.00p 439,309
30/10/2024 2,274.00p 2,334.00p 2,264.00p 2,272.00p 283,565
29/10/2024 2,270.00p 2,340.00p 2,270.00p 2,322.00p 544,289
28/10/2024 2,284.00p 2,344.00p 2,268.00p 2,312.00p 782,008
25/10/2024 2,306.00p 2,350.00p 2,306.00p 2,334.00p 796,428
24/10/2024 2,310.00p 2,374.00p 2,310.00p 2,328.00p 791,463
23/10/2024 2,338.00p 2,410.00p 2,328.00p 2,328.00p 503,863
22/10/2024 2,520.00p 2,520.00p 2,384.00p 2,384.00p 530,537
21/10/2024 2,470.00p 2,506.00p 2,454.00p 2,454.00p 387,469
18/10/2024 2,430.00p 2,542.00p 2,430.00p 2,470.00p 356,320
17/10/2024 2,420.00p 2,496.00p 2,420.00p 2,486.00p 437,324
16/10/2024 2,482.00p 2,482.00p 2,384.00p 2,452.00p 410,933
15/10/2024 2,420.00p 2,458.00p 2,406.00p 2,440.00p 472,741
14/10/2024 2,370.00p 2,444.00p 2,370.00p 2,434.00p 426,604
11/10/2024 2,464.00p 2,464.00p 2,378.00p 2,420.00p 397,026
10/10/2024 2,444.00p 2,458.00p 2,396.00p 2,400.00p 468,895
09/10/2024 2,434.00p 2,454.00p 2,428.00p 2,444.00p 477,382
08/10/2024 2,494.00p 2,540.00p 2,424.00p 2,424.00p 537,293
07/10/2024 2,480.00p 2,506.00p 2,472.00p 2,490.00p 402,413
04/10/2024 2,500.00p 2,508.00p 2,444.00p 2,490.00p 394,335
03/10/2024 2,432.00p 2,478.00p 2,432.00p 2,452.00p 383,547
02/10/2024 2,528.00p 2,528.00p 2,448.00p 2,464.00p 560,496
01/10/2024 2,500.00p 2,500.25p 2,460.00p 2,472.00p 1,616,424
30/09/2024 2,556.00p 2,556.00p 2,468.00p 2,474.00p 528,022
27/09/2024 2,450.00p 2,550.00p 2,450.00p 2,514.00p 537,816
26/09/2024 2,494.00p 2,522.00p 2,482.00p 2,504.00p 369,748
25/09/2024 2,528.00p 2,528.00p 2,460.00p 2,482.00p 330,676
24/09/2024 2,410.00p 2,504.00p 2,410.00p 2,466.00p 507,113
23/09/2024 2,454.00p 2,482.00p 2,446.00p 2,464.00p 376,316
20/09/2024 2,526.00p 2,584.00p 2,460.00p 2,460.00p 617,630
19/09/2024 2,432.00p 2,584.00p 2,432.00p 2,532.00p 719,573
18/09/2024 2,500.00p 2,506.00p 2,468.00p 2,468.00p 493,244
17/09/2024 2,456.00p 2,490.00p 2,422.00p 2,460.00p 485,987
16/09/2024 2,470.00p 2,480.00p 2,424.00p 2,424.00p 375,831
13/09/2024 2,408.00p 2,490.00p 2,408.00p 2,464.00p 382,083
12/09/2024 2,450.00p 2,472.00p 2,354.83p 2,464.00p 524,613
11/09/2024 2,440.00p 2,442.00p 2,378.00p 2,396.00p 612,410
10/09/2024 2,438.00p 2,470.00p 2,400.00p 2,418.00p 450,781
09/09/2024 2,400.00p 2,598.00p 2,400.00p 2,410.00p 694,139
06/09/2024 2,638.00p 2,698.00p 2,574.00p 2,588.00p 404,172
05/09/2024 2,724.00p 2,724.00p 2,612.00p 2,636.00p 292,644
04/09/2024 2,704.00p 2,704.00p 2,650.00p 2,660.00p 473,704
03/09/2024 2,792.00p 2,814.00p 2,716.00p 2,716.00p 378,450
02/09/2024 2,726.00p 2,788.00p 2,712.00p 2,726.00p 525,252
30/08/2024 2,754.00p 2,780.00p 2,698.00p 2,726.00p 417,734
29/08/2024 2,706.00p 2,760.00p 2,692.00p 2,740.00p 458,166
28/08/2024 2,742.00p 2,802.00p 2,700.00p 2,700.00p 439,356
27/08/2024 2,700.00p 2,764.00p 2,652.00p 2,730.00p 393,445
26/08/2024 2,770.00p 2,782.00p 2,701.46p 2,702.00p 476,555
23/08/2024 2,770.00p 2,782.00p 2,701.46p 2,702.00p 476,555
22/08/2024 2,770.00p 2,782.00p 2,701.46p 2,702.00p 476,555
21/08/2024 2,664.00p 2,732.00p 2,664.00p 2,732.00p 315,306
20/08/2024 2,714.00p 2,754.00p 2,614.00p 2,712.00p 209,634
19/08/2024 2,678.00p 2,736.00p 2,660.00p 2,720.00p 227,118
16/08/2024 2,662.00p 2,708.00p 2,652.00p 2,676.00p 257,376
15/08/2024 2,648.00p 2,686.00p 2,576.00p 2,676.00p 229,610
14/08/2024 2,536.00p 2,648.00p 2,536.00p 2,618.00p 231,236
13/08/2024 2,536.00p 2,644.00p 2,536.00p 2,604.00p 226,634
12/08/2024 2,544.00p 2,636.00p 2,536.00p 2,612.00p 235,497
09/08/2024 2,512.00p 2,604.00p 2,512.00p 2,580.00p 182,131
08/08/2024 2,536.00p 2,626.00p 2,530.00p 2,576.00p 275,369
07/08/2024 2,568.00p 2,606.00p 2,504.00p 2,582.00p 290,142
06/08/2024 2,488.00p 2,580.00p 2,488.00p 2,550.00p 282,532
05/08/2024 2,532.00p 2,628.00p 2,514.00p 2,548.00p 265,521
02/08/2024 2,612.00p 2,722.00p 2,580.00p 2,604.00p 259,651
01/08/2024 2,698.00p 2,712.00p 2,659.15p 2,666.00p 219,681
31/07/2024 2,740.00p 2,740.00p 2,656.00p 2,692.00p 279,187
30/07/2024 2,694.00p 2,720.00p 2,590.00p 2,672.00p 247,122
29/07/2024 2,660.00p 2,718.00p 2,604.00p 2,642.00p 254,232
26/07/2024 2,576.00p 2,660.00p 2,520.00p 2,654.00p 969,539
25/07/2024 2,638.00p 2,708.00p 2,632.00p 2,654.00p 138,748
24/07/2024 2,676.00p 2,722.00p 2,676.00p 2,702.00p 181,905
23/07/2024 2,796.00p 2,796.00p 2,724.00p 2,726.00p 189,395
22/07/2024 2,726.00p 2,756.00p 2,668.00p 2,752.00p 466,774
19/07/2024 2,752.00p 2,758.00p 2,692.00p 2,722.00p 221,692
18/07/2024 2,804.00p 2,824.00p 2,740.00p 2,752.00p 251,151
17/07/2024 2,822.00p 2,830.00p 2,760.00p 2,762.00p 149,481
16/07/2024 2,766.00p 2,834.00p 2,766.00p 2,834.00p 207,263
15/07/2024 2,828.00p 2,848.00p 2,808.00p 2,810.00p 72,987
12/07/2024 2,854.00p 2,866.00p 2,822.00p 2,844.00p 120,178
11/07/2024 2,826.00p 2,854.00p 2,796.00p 2,832.00p 93,538
10/07/2024 2,848.00p 2,860.00p 2,818.00p 2,842.00p 113,686
09/07/2024 2,976.00p 2,976.00p 2,794.00p 2,818.00p 164,555
08/07/2024 2,862.00p 2,941.20p 2,862.00p 2,906.00p 104,256
05/07/2024 2,962.00p 3,016.00p 2,910.00p 2,924.00p 155,275
04/07/2024 3,004.00p 3,004.00p 2,876.00p 2,952.00p 79,092
03/07/2024 2,974.00p 2,974.00p 2,890.00p 2,938.00p 200,809
02/07/2024 2,900.00p 2,914.00p 2,868.00p 2,904.00p 127,914
01/07/2024 2,892.00p 2,916.00p 2,882.00p 2,914.00p 119,683
28/06/2024 2,900.00p 2,960.32p 2,854.00p 2,900.00p 207,129
27/06/2024 2,938.00p 2,948.00p 2,900.00p 2,900.00p 139,231
26/06/2024 2,954.00p 2,971.29p 2,924.00p 2,940.00p 235,926
25/06/2024 2,918.00p 2,967.73p 2,918.00p 2,942.00p 125,899
24/06/2024 2,942.00p 2,972.00p 2,932.00p 2,960.00p 201,866
21/06/2024 2,960.00p 2,970.00p 2,920.00p 2,948.00p 986,401
20/06/2024 2,850.00p 2,976.00p 2,850.00p 2,962.00p 141,611
19/06/2024 2,930.00p 2,932.00p 2,898.00p 2,908.00p 183,693
18/06/2024 2,902.00p 2,918.00p 2,816.00p 2,908.00p 651,766
17/06/2024 2,744.00p 2,850.00p 2,744.00p 2,842.00p 131,431
14/06/2024 2,812.00p 2,862.00p 2,798.00p 2,814.00p 511,485
13/06/2024 2,850.00p 2,870.00p 2,834.00p 2,848.00p 168,375
12/06/2024 2,800.00p 2,856.00p 2,770.00p 2,856.00p 485,700
11/06/2024 2,832.00p 2,832.00p 2,774.00p 2,806.00p 610,417
10/06/2024 2,742.00p 2,784.00p 2,724.00p 2,760.00p 88,929
07/06/2024 2,714.00p 2,750.88p 2,668.00p 2,742.00p 300,764
06/06/2024 2,754.00p 2,812.00p 2,716.00p 2,722.00p 288,644
05/06/2024 2,884.00p 2,884.00p 2,766.00p 2,794.00p 112,886
04/06/2024 2,824.00p 2,844.00p 2,800.00p 2,814.00p 63,677
03/06/2024 2,814.00p 2,850.00p 2,808.00p 2,828.00p 336,192
31/05/2024 2,706.00p 2,826.00p 2,706.00p 2,814.00p 295,684
30/05/2024 2,800.00p 2,800.00p 2,726.87p 2,756.00p 127,156
29/05/2024 2,846.00p 2,846.00p 2,756.00p 2,764.00p 106,482
28/05/2024 2,826.00p 2,860.00p 2,778.00p 2,792.00p 139,654
27/05/2024 2,808.00p 2,862.00p 2,794.00p 2,842.00p 121,849
24/05/2024 2,808.00p 2,862.00p 2,794.00p 2,842.00p 121,849
23/05/2024 2,802.00p 2,822.00p 2,744.00p 2,810.00p 146,961
22/05/2024 2,792.00p 2,826.00p 2,778.00p 2,812.00p 63,186
21/05/2024 2,752.00p 2,820.00p 2,752.00p 2,794.00p 214,546
20/05/2024 2,768.00p 2,781.12p 2,648.00p 2,772.00p 142,850
17/05/2024 2,710.00p 2,758.00p 2,702.00p 2,758.00p 304,803
16/05/2024 2,638.00p 2,738.00p 2,638.00p 2,722.00p 136,041
15/05/2024 2,698.00p 2,722.00p 2,674.00p 2,722.00p 228,816
14/05/2024 2,696.00p 2,718.00p 2,620.00p 2,686.00p 170,834
13/05/2024 2,688.00p 2,688.00p 2,619.98p 2,642.00p 85,944
10/05/2024 2,584.00p 2,656.00p 2,584.00p 2,630.00p 54,391
09/05/2024 2,558.00p 2,614.00p 2,552.00p 2,594.00p 91,365